Dark

SPX20261120C7700
SPX Nov 20 2026 7700.00 Call (SPX261120C07700000)
option OPRA

EOD

Sep 10, 2026

165.95-9.475%(-17.37)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	165.4800	171.0100	162.2800	165.9500	-9.475%	378	9,734	0.000%
2026-09-09	189.7300	192.5000	179.3300	183.3200	-9.203%	195	9,681	-9.475%
2026-09-08	207.9200	216.1800	201.9000	201.9000	-11.846%	303	9,782	-17.806%
2026-09-04	222.3200	229.0300	222.3200	229.0300	-9.760%	61	9,655	-27.542%
2026-09-03	225.3700	253.8000	222.5000	253.8000	+23.624%	277	9,655	-34.614%
2026-09-02	194.1400	212.1000	194.1400	205.3000	+9.593%	369	8,791	-19.167%
2026-09-01	191.0300	203.2100	187.3300	187.3300	-13.637%	305	8,902	-11.413%
2026-08-31	212.5200	216.9100	212.5200	216.9100	-9.193%	511	8,898	-23.494%
2026-08-28	269.5000	270.7200	238.8700	238.8700	-6.399%	97	9,014	-30.527%
2026-08-27	248.2000	255.2000	247.8300	255.2000	+8.490%	220	9,063	-34.973%
2026-08-26	226.5300	235.4500	221.6300	235.2300	+1.044%	30	8,865	-29.452%
2026-08-25	227.4500	232.8000	226.0000	232.8000	+5.007%	2,048	8,862	-28.716%
2026-08-24	220.1000	224.1400	214.7000	221.7000	-7.663%	525	7,876	-25.147%
2026-08-21	235.2000	243.1800	231.4000	240.1000	+5.771%	1,723	7,362	-30.883%
2026-08-20	252.7500	252.7500	227.0000	227.0000	-16.159%	1,412	6,701	-26.894%
2026-08-19	268.0600	270.7500	268.0600	270.7500	+3.403%	33	5,757	-38.707%
2026-08-18	273.6500	273.6500	261.8400	261.8400	-17.541%	135	5,740	-36.622%
2026-08-17	317.5400	317.5400	317.5400	317.5400	-2.024%	8	5,648	-47.739%
2026-08-14	331.7300	331.8200	321.9400	324.1000	-0.850%	127	5,656	-48.797%
2026-08-13	314.3400	351.7400	314.3400	326.8800	+5.886%	77	5,690	-49.232%
2026-08-12	305.4600	308.7100	299.4800	308.7100	+2.763%	74	5,663	-46.244%
2026-08-11	317.7800	318.6000	288.5900	300.4100	-5.099%	26	5,655	-44.759%
2026-08-10	315.0100	323.6800	309.5900	316.5500	+1.015%	82	5,642	-47.575%
2026-08-07	308.4500	319.3900	297.4800	313.3700	+7.709%	41	5,590	-47.043%
2026-08-06	309.0000	309.0000	290.9400	290.9400	-6.997%	8	5,558	-42.961%
2026-08-05	356.8200	356.8200	312.8300	312.8300	-3.059%	51	5,556	-46.952%
2026-08-04	250.1000	325.0000	250.1000	322.7000	+40.243%	722	5,441	-48.575%
2026-08-03	210.1000	230.6600	210.1000	230.1000	+36.154%	944	5,373	-27.879%
2026-07-31	167.5000	175.4000	166.8000	169.0000	+30.150%	17	3,371	-1.805%
2026-07-30	139.5500	139.5500	129.8500	129.8500	-9.945%	5	3,358	+27.801%
2026-07-29	140.2000	147.7800	128.6100	144.1900	-8.567%	20	3,345	+15.091%
2026-07-28	143.4900	160.1000	142.6000	157.7000	+4.506%	36	3,337	+5.231%
2026-07-27	170.0000	170.0000	145.8700	150.9000	-2.330%	8	3,333	+9.973%
2026-07-24	158.6600	158.6600	154.4200	154.5000	-2.091%	234	3,331	+7.411%
2026-07-23	170.9000	174.1000	153.9800	157.8000	-19.613%	213	3,233	+5.165%
2026-07-22	197.7000	198.3000	196.0000	196.3000	-1.801%	4	3,030	-15.461%
2026-07-21	191.6500	201.0000	191.6500	199.9000	+11.452%	31	3,029	-16.983%
2026-07-20	180.7800	180.9300	179.3600	179.3600	-13.507%	4	3,035	-7.477%
2026-07-17	190.1500	207.3700	190.1500	207.3700	-15.238%	7	3,043	-19.974%
2026-07-15	233.3600	244.6500	233.3600	244.6500	+3.054%	21	3,042	-32.168%
2026-07-14	235.6000	237.4000	235.6000	237.4000	-1.009%	6	3,021	-30.097%
2026-07-13	246.5700	246.5700	237.9100	239.8200	-6.210%	106	3,019	-30.802%
2026-07-10	245.2800	255.7000	245.2800	255.7000	+7.527%	29	3,021	-35.100%
2026-07-09	242.0000	242.0000	237.8000	237.8000	+18.621%	209	3,009	-30.214%
2026-07-08	208.1400	208.1400	200.4700	200.4700	-7.830%	3	2,854	-17.220%
2026-07-07	217.5000	217.5000	217.5000	217.5000	-10.346%	1	2,853	-23.701%
2026-07-06	247.0000	247.0000	242.6000	242.6000	+13.100%	3	2,853	-31.595%
2026-07-02	249.0700	249.0700	214.5000	214.5000	-11.576%	7	2,852	-22.634%
2026-07-01	242.5800	242.5800	242.5800	242.5800	+4.493%	1	2,852	-31.590%
2026-06-30	232.7000	240.0000	232.1500	232.1500	+13.905%	18	2,853	-28.516%
2026-06-29	203.9100	203.9100	203.8100	203.8100	+7.381%	2	2,859	-18.576%
2026-06-26	189.8000	189.8000	189.8000	189.8000	+4.000%	8	2,860	-12.566%
2026-06-25	182.5000	182.5000	182.5000	182.5000	-2.302%	1	2,860	-9.068%
2026-06-24	191.2000	197.1000	186.8000	186.8000	-9.932%	17	2,859	-11.162%
2026-06-23	207.4000	207.4000	207.4000	207.4000	-16.994%	1	2,856	-19.986%
2026-06-22	258.4900	258.4900	249.8600	249.8600	-5.313%	5	2,857	-33.583%
2026-06-18	252.3500	263.8800	252.3500	263.8800	-2.584%	31	2,872	-37.112%
2026-06-17	275.8000	275.8000	270.0000	270.8800	+0.066%	22	2,872	-38.737%
2026-06-16	287.5000	288.2000	270.7000	270.7000	-10.296%	34	2,872	-38.696%
2026-06-15	291.1500	308.0000	291.1500	301.7700	+22.646%	18	2,841	-45.008%
2026-06-12	231.4000	254.0700	231.4000	246.0500	+36.512%	26	2,841	-32.554%
2026-06-10	209.3000	209.3000	180.2400	180.2400	-18.920%	84	2,841	-7.928%
2026-06-09	193.0000	222.3000	191.8000	222.3000	-5.324%	7	2,806	-25.349%
2026-06-08	243.5700	243.5700	232.4000	234.8000	-2.289%	529	2,804	-29.323%
2026-06-05	292.8500	292.8500	240.3000	240.3000	-29.880%	45	2,448	-30.940%
2026-06-04	342.7000	342.7000	342.7000	342.7000	-1.645%	2	2,474	-51.576%
2026-06-02	351.1200	353.3600	348.4300	348.4300	+1.106%	11	2,473	-52.372%
2026-06-01	335.5500	351.9600	335.5500	344.6200	+3.773%	18	2,473	-51.846%
2026-05-29	336.1900	336.6500	330.4000	332.0900	+7.612%	10	2,463	-50.029%
2026-05-27	313.2000	313.2000	302.4000	308.6000	-0.391%	31	2,464	-46.225%
2026-05-26	315.4000	316.4700	301.1000	309.8100	+8.770%	23	2,451	-46.435%
2026-05-22	289.6500	293.5600	284.8300	284.8300	+14.032%	34	2,446	-41.737%
2026-05-21	254.6200	254.6200	249.7800	249.7800	-5.012%	3	2,445	-33.562%
2026-05-20	262.9600	262.9600	262.9600	262.9600	+5.611%	2	2,445	-36.892%
2026-05-19	250.2000	250.2000	245.2600	248.9900	-13.785%	21	2,440	-33.351%
2026-05-15	288.8000	288.8000	288.8000	288.8000	-10.358%	1	2,440	-42.538%
2026-05-14	329.1600	329.1600	322.1700	322.1700	+9.813%	11	2,433	-48.490%
2026-05-13	279.7800	294.1000	278.1700	293.3800	+14.023%	130	2,433	-43.435%
2026-05-12	259.5500	259.5500	236.8000	257.3000	-7.263%	27	2,433	-35.503%
2026-05-11	267.6000	277.4500	267.6000	277.4500	+4.187%	271	2,433	-40.187%
2026-05-08	262.1000	266.3000	260.9000	266.3000	+15.481%	20	2,647	-37.683%
2026-05-07	241.3100	253.8000	226.1300	230.6000	-5.581%	51	2,643	-28.036%
2026-05-06	216.9300	244.2300	216.9300	244.2300	+24.265%	79	2,637	-32.052%
2026-05-05	191.2100	196.5400	190.2300	196.5400	+16.021%	14	2,638	-15.564%
2026-05-04	169.9000	170.7000	161.7700	169.4000	-8.025%	485	2,641	-2.037%
2026-05-01	189.6500	190.1100	184.1800	184.1800	+6.462%	251	2,085	-9.898%
2026-04-30	158.1900	173.0000	158.1900	173.0000	+19.064%	10	2,085	-4.075%
2026-04-29	143.7000	145.3000	138.5000	145.3000	-9.165%	35	2,093	+14.212%
2026-04-27	159.9600	159.9600	159.9600	159.9600	+13.656%	8	2,096	+3.745%
2026-04-23	151.1500	151.1500	140.7400	140.7400	+5.273%	8	2,096	+17.912%
2026-04-21	140.2000	140.2000	133.6900	133.6900	-7.011%	8	2,089	+24.130%
2026-04-20	147.9000	147.9000	141.2000	143.7700	-3.107%	140	2,089	+15.427%
2026-04-17	147.7000	148.6400	147.7000	148.3800	+31.671%	503	2,021	+11.841%
2026-04-15	105.5700	112.6900	104.4800	112.6900	+24.108%	106	1,525	+47.262%
2026-04-14	75.7600	90.8000	75.7600	90.8000	+47.403%	1,023	1,478	+82.764%
2026-04-13	61.6000	61.6000	61.6000	61.6000	-3.645%	1	651	+169.399%
2026-04-10	63.3300	63.9700	63.3200	63.9300	+2.125%	6	651	+159.581%
2026-04-09	59.4000	62.7400	59.4000	62.6000	+10.659%	5	652	+165.096%
2026-04-08	56.4300	58.4000	56.4300	56.5700	+45.424%	23	651	+193.353%
2026-04-06	38.9000	38.9000	38.9000	38.9000	-0.765%	6	673	+326.607%
2026-04-02	39.2000	39.2000	39.2000	39.2000	+32.612%	1	674	+323.342%
2026-03-30	29.5600	29.5600	29.5600	29.5600	-5.920%	6	674	+461.401%
2026-03-27	32.9800	33.2600	31.4200	31.4200	-36.857%	32	674	+428.167%
2026-03-25	49.7600	49.7600	49.7600	49.7600	-0.221%	3	677	+233.501%
2026-03-24	47.4400	50.5500	47.4400	49.8700	-1.052%	10	679	+232.765%
2026-03-20	49.0000	50.4000	47.1000	50.4000	-10.607%	3	678	+229.266%
2026-03-19	56.3200	56.3800	56.3200	56.3800	-9.936%	102	675	+194.342%
2026-03-18	62.6000	62.6000	62.6000	62.6000	-11.619%	1	616	+165.096%
2026-03-16	69.3100	70.8300	69.3100	70.8300	-4.734%	2	615	+134.293%
2026-03-13	73.3600	74.3500	73.3600	74.3500	-1.627%	2	616	+123.201%
2026-03-12	76.9100	76.9100	74.4400	75.5800	-10.450%	41	617	+119.569%
2026-03-11	83.8100	84.4000	83.7400	84.4000	-7.760%	10	617	+96.623%
2026-03-10	87.4400	94.5000	83.3000	91.5000	+34.440%	65	613	+81.366%
2026-03-09	68.0600	68.0600	68.0600	68.0600	-18.227%	6	623	+143.829%
2026-03-06	81.5300	84.0000	81.5300	83.2300	-11.457%	14	629	+99.387%
2026-03-03	86.3800	94.0000	86.3800	94.0000	-11.312%	6	629	+76.543%
2026-03-02	105.9900	105.9900	105.9900	105.9900	-15.445%	5	629	+56.571%
2026-02-25	123.7000	127.6000	123.7000	125.3500	+10.246%	24	627	+32.389%
2026-02-24	113.7000	113.7000	113.7000	113.7000	+9.327%	1	627	+45.954%
2026-02-23	101.2300	104.0000	101.1500	104.0000	-10.653%	27	627	+59.567%
2026-02-20	112.2100	116.4000	111.0200	116.4000	+9.553%	13	629	+42.569%
2026-02-17	98.1200	106.2500	98.1200	106.2500	-6.346%	2	626	+56.188%
2026-02-13	113.4500	113.4500	113.4500	113.4500	+2.355%	1	626	+46.276%
2026-02-12	110.8400	110.8400	110.8400	110.8400	-18.078%	40	626	+49.720%
2026-02-11	134.5000	135.5400	134.5000	135.3000	-4.544%	5	626	+22.653%
2026-02-10	141.7400	141.7400	141.7400	141.7400	-0.049%	6	624	+17.081%
2026-02-09	144.0500	144.6300	141.8100	141.8100	+11.802%	111	618	+17.023%
2026-02-06	123.0700	126.8400	123.0700	126.8400	+1.399%	8	507	+30.834%
2026-02-03	125.0900	125.0900	125.0900	125.0900	-16.762%	1	507	+32.664%
2026-02-02	147.3900	152.8000	147.1800	150.2800	+6.885%	23	506	+10.427%
2026-01-30	141.6000	141.6000	140.6000	140.6000	+0.789%	3	487	+18.030%
2026-01-29	137.2000	139.5000	137.2000	139.5000	-8.356%	37	490	+18.961%
2026-01-28	152.2200	152.2200	152.2200	152.2200	-0.873%	6	472	+9.020%
2026-01-27	150.2600	154.1000	150.2600	153.5600	+7.010%	19	466	+8.069%
2026-01-26	139.9200	143.5000	139.9200	143.5000	+8.057%	2	456	+15.645%
2026-01-23	130.5700	132.8000	130.5700	132.8000	-3.956%	214	455	+24.962%
2026-01-22	131.3000	138.4700	129.7800	138.2700	+13.896%	7	514	+20.019%
2026-01-21	121.4000	121.4000	121.4000	121.4000	+12.283%	1	512	+36.697%
2026-01-20	113.9800	113.9800	108.1000	108.1200	-27.045%	6	512	+53.487%
2026-01-16	148.2000	148.2000	148.2000	148.2000	-7.026%	1	513	+11.977%
2026-01-15	156.4400	159.4000	156.4400	159.4000	+13.050%	3	513	+4.109%
2026-01-14	145.1200	145.4700	141.0000	141.0000	-7.759%	13	512	+17.695%
2026-01-13	154.2000	154.2000	152.8600	152.8600	-4.819%	7	510	+8.563%
2026-01-12	157.5000	160.6000	157.5000	160.6000	+2.751%	2	509	+3.331%
2026-01-09	153.5700	158.4800	153.2000	156.3000	+6.544%	63	508	+6.174%
2026-01-08	146.7000	146.7000	146.7000	146.7000	-7.258%	1	486	+13.122%
2026-01-07	162.1800	162.1800	157.6200	158.1800	+2.038%	208	485	+4.912%
2026-01-06	153.1300	155.0200	153.1300	155.0200	+10.217%	103	450	+7.051%
2026-01-05	143.5800	144.7900	140.6500	140.6500	+3.701%	44	391	+17.988%
2025-12-31	135.6300	135.6300	135.6300	135.6300	-9.688%	1	391	+22.355%
2025-12-24	150.1800	150.1800	150.1800	150.1800	+28.140%	2	391	+10.501%
2025-12-18	118.8500	119.0300	114.9900	117.2000	-13.817%	4	391	+41.596%
2025-12-15	135.9900	135.9900	135.9900	135.9900	-7.174%	2	389	+22.031%
2025-12-12	146.5700	146.5700	146.5000	146.5000	-13.778%	2	389	+13.276%
2025-12-10	158.2600	171.2400	156.2400	169.9100	+7.695%	94	389	-2.331%
2025-12-08	158.2900	158.4900	157.7700	157.7700	-2.134%	12	301	+5.185%
2025-12-04	165.4200	165.4200	161.0700	161.2100	+0.813%	13	295	+2.940%
2025-12-02	159.9100	159.9100	159.9100	159.9100	+2.094%	1	295	+3.777%
2025-12-01	156.6300	156.6300	156.6300	156.6300	-6.989%	1	295	+5.950%
2025-11-28	166.2000	168.5000	164.1000	168.4000	+2.433%	30	295	-1.455%
2025-11-26	157.8100	166.9500	157.8100	164.4000	+44.846%	192	212	+0.943%
2025-11-21	114.3100	114.3100	113.5000	113.5000	-18.801%	2	212	+46.211%
2025-11-18	138.5100	139.7800	138.5100	139.7800	+1.275%	6	212	+18.722%
2025-11-17	156.0000	156.0000	138.0200	138.0200	-15.857%	3	209	+20.236%
2025-11-13	164.0300	164.0300	164.0300	164.0300	-15.116%	1	209	+1.171%
2025-11-11	193.2100	193.2400	193.2100	193.2400	+3.837%	6	209	-14.122%
2025-11-10	186.1300	186.1300	186.1000	186.1000	+23.984%	2	206	-10.828%
2025-11-07	146.8600	150.1000	146.8600	150.1000	-15.126%	12	206	+10.560%
2025-11-04	187.5000	191.4200	176.8500	176.8500	-9.331%	202	203	-6.163%
2025-10-30	195.0500	195.0500	195.0500	195.0500	+7.383%	2	39	-14.919%
2025-10-27	177.7900	181.6400	177.7900	181.6400	+16.511%	4	35	-8.638%
2025-10-24	157.6000	157.6000	155.9000	155.9000	+7.629%	70	35	+6.446%
2025-10-20	137.9800	145.0000	137.9800	144.8500	0.000%	6	3	+14.567%

.dark-mode .Xyg11k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xyg11k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7700SPX Nov 20 2026 7700.00 Call (SPX261120C07700000)option OPRA

SPX20261120C7700
SPX Nov 20 2026 7700.00 Call (SPX261120C07700000)
option OPRA